Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.932,48 -453,61 (-1,18%) Bitcoin EUR
56.079,63 -2.578,65 (-4,40%) CMC Crypto 200
1.285,73 -53,33 (-3,98%) Nasdaq Compositive
15.784,08 -199,00 (-1,25%) S&P 500
5.062,27 -53,90 (-1,05%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:30PM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00300000 | 2024-04-22 1:30PM EDT | 300.00 | 116.80 | 127.65 | 130.00 | 0.00 | - | - | 1 | 81.74% |
| GS240524C00335000 | 2024-04-25 11:55AM EDT | 335.00 | 83.75 | 93.10 | 95.20 | 0.00 | - | 1 | 2 | 62.70% |
| GS240524C00350000 | 2024-04-26 9:51AM EDT | 350.00 | 77.01 | 78.15 | 80.30 | 0.00 | - | 1 | 1 | 54.08% |
| GS240524C00360000 | 2024-04-22 2:40PM EDT | 360.00 | 58.15 | 68.40 | 69.90 | 0.00 | - | 1 | 1 | 51.95% |
| GS240524C00370000 | 2024-04-24 10:07AM EDT | 370.00 | 56.00 | 58.70 | 60.45 | 0.00 | - | 1 | 1 | 48.29% |
| GS240524C00375000 | 2024-04-26 1:26PM EDT | 375.00 | 54.59 | 53.55 | 55.50 | 0.00 | - | 1 | 2 | 45.25% |
| GS240524C00380000 | 2024-04-09 11:19AM EDT | 380.00 | 35.90 | 48.75 | 50.75 | 0.00 | - | 1 | 2 | 43.02% |
| GS240524C00385000 | 2024-04-15 3:20PM EDT | 385.00 | 22.60 | 43.95 | 45.40 | 0.00 | - | 5 | 6 | 38.29% |
| GS240524C00390000 | 2024-04-19 1:51PM EDT | 390.00 | 22.76 | 39.30 | 40.65 | 0.00 | - | 1 | 14 | 35.96% |
| GS240524C00395000 | 2024-04-29 11:18AM EDT | 395.00 | 39.44 | 34.50 | 35.95 | 0.00 | - | 1 | 11 | 33.65% |
| GS240524C00400000 | 2024-04-29 11:18AM EDT | 400.00 | 34.77 | 30.10 | 31.05 | 0.00 | - | 1 | 39 | 30.51% |
| GS240524C00405000 | 2024-04-29 11:31AM EDT | 405.00 | 30.00 | 26.05 | 26.60 | 0.00 | - | 1 | 30 | 28.61% |
| GS240524C00410000 | 2024-04-30 9:46AM EDT | 410.00 | 22.64 | 21.90 | 22.45 | -2.71 | -10.69% | 1 | 54 | 27.18% |
| GS240524C00415000 | 2024-04-30 10:48AM EDT | 415.00 | 20.00 | 17.65 | 18.50 | -2.27 | -10.19% | 4 | 20 | 25.77% |
| GS240524C00420000 | 2024-04-30 11:00AM EDT | 420.00 | 16.60 | 14.55 | 14.90 | -0.72 | -4.16% | 7 | 50 | 24.62% |
| GS240524C00425000 | 2024-04-30 10:04AM EDT | 425.00 | 12.05 | 11.50 | 11.75 | -2.70 | -18.31% | 5 | 84 | 23.79% |
| GS240524C00430000 | 2024-04-30 2:49PM EDT | 430.00 | 8.75 | 8.85 | 9.05 | -1.93 | -18.07% | 23 | 79 | 23.16% |
| GS240524C00435000 | 2024-04-30 2:05PM EDT | 435.00 | 7.05 | 6.55 | 6.75 | -1.08 | -13.28% | 8 | 39 | 22.56% |
| GS240524C00440000 | 2024-04-30 1:25PM EDT | 440.00 | 4.85 | 4.65 | 4.85 | -1.65 | -25.38% | 97 | 104 | 21.98% |
| GS240524C00445000 | 2024-04-30 9:45AM EDT | 445.00 | 3.00 | 3.25 | 3.40 | -1.55 | -34.07% | 5 | 87 | 21.58% |
| GS240524C00450000 | 2024-04-30 1:12PM EDT | 450.00 | 2.23 | 2.22 | 2.33 | -1.24 | -35.73% | 42 | 91 | 21.33% |
| GS240524C00455000 | 2024-04-30 9:58AM EDT | 455.00 | 1.32 | 1.47 | 1.58 | -0.97 | -42.36% | 11 | 146 | 21.24% |
| GS240524C00460000 | 2024-04-30 12:35PM EDT | 460.00 | 0.99 | 0.99 | 1.05 | -0.56 | -36.13% | 2 | 27 | 21.20% |
| GS240524C00465000 | 2024-04-30 12:59PM EDT | 465.00 | 0.65 | 0.65 | 0.72 | -0.36 | -35.64% | 3 | 20 | 21.45% |
| GS240524C00470000 | 2024-04-29 3:02PM EDT | 470.00 | 0.41 | 0.43 | 0.50 | -0.25 | -37.88% | 1 | 9 | 21.78% |
| GS240524C00475000 | 2024-04-29 2:38PM EDT | 475.00 | 0.45 | 0.27 | 0.36 | 0.00 | - | 1 | 2 | 22.29% |
| GS240524C00480000 | 2024-04-09 11:14AM EDT | 480.00 | 0.62 | 0.18 | 0.25 | 0.00 | - | - | 4 | 22.63% |
| GS240524C00510000 | 2024-04-15 10:11AM EDT | 510.00 | 0.13 | 0.00 | 0.26 | 0.00 | - | - | 18 | 32.32% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00295000 | 2024-04-26 10:31AM EDT | 295.00 | 0.15 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 58.30% |
| GS240524P00310000 | 2024-04-09 1:31PM EDT | 310.00 | 0.39 | 0.00 | 0.22 | 0.00 | - | - | 1 | 50.00% |
| GS240524P00330000 | 2024-04-25 11:55AM EDT | 330.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 47.02% |
| GS240524P00335000 | 2024-04-25 10:37AM EDT | 335.00 | 0.21 | 0.04 | 0.30 | 0.00 | - | 2 | 3 | 44.63% |
| GS240524P00345000 | 2024-04-26 12:15PM EDT | 345.00 | 0.17 | 0.10 | 0.18 | 0.00 | - | 1 | 4 | 37.06% |
| GS240524P00350000 | 2024-04-30 1:39PM EDT | 350.00 | 0.15 | 0.11 | 0.17 | -0.01 | -6.25% | 10 | 28 | 34.62% |
| GS240524P00355000 | 2024-04-29 2:58PM EDT | 355.00 | 0.16 | 0.15 | 0.20 | 0.00 | - | 7 | 29 | 33.20% |
| GS240524P00360000 | 2024-04-29 2:58PM EDT | 360.00 | 0.21 | 0.18 | 0.26 | +0.02 | +10.53% | 10 | 27 | 32.28% |
| GS240524P00365000 | 2024-04-26 1:09PM EDT | 365.00 | 0.32 | 0.22 | 0.29 | 0.00 | - | 4 | 8 | 30.54% |
| GS240524P00370000 | 2024-04-26 1:09PM EDT | 370.00 | 0.39 | 0.28 | 0.34 | 0.00 | - | 2 | 24 | 29.05% |
| GS240524P00375000 | 2024-04-30 11:12AM EDT | 375.00 | 0.37 | 0.35 | 0.42 | +0.03 | +8.82% | 30 | 16 | 27.76% |
| GS240524P00380000 | 2024-04-29 3:21PM EDT | 380.00 | 0.44 | 0.46 | 0.52 | 0.00 | - | 6 | 33 | 26.47% |
| GS240524P00385000 | 2024-04-29 3:19PM EDT | 385.00 | 0.52 | 0.61 | 0.66 | 0.00 | - | 26 | 47 | 25.27% |
| GS240524P00390000 | 2024-04-29 11:09AM EDT | 390.00 | 0.66 | 0.80 | 0.89 | 0.00 | - | 12 | 47 | 24.37% |
| GS240524P00395000 | 2024-04-30 1:07PM EDT | 395.00 | 1.09 | 1.07 | 1.19 | +0.19 | +21.11% | 8 | 51 | 23.40% |
| GS240524P00400000 | 2024-04-30 2:50PM EDT | 400.00 | 1.51 | 1.47 | 1.60 | +0.31 | +25.83% | 147 | 757 | 22.47% |
| GS240524P00405000 | 2024-04-30 11:30AM EDT | 405.00 | 1.96 | 2.07 | 2.17 | +0.23 | +13.29% | 5 | 94 | 21.61% |
| GS240524P00410000 | 2024-04-30 2:59PM EDT | 410.00 | 2.97 | 2.85 | 3.00 | +0.54 | +22.22% | 10 | 108 | 20.95% |
| GS240524P00415000 | 2024-04-30 2:59PM EDT | 415.00 | 4.07 | 3.95 | 4.10 | +0.70 | +20.77% | 26 | 117 | 20.29% |
| GS240524P00420000 | 2024-04-30 2:51PM EDT | 420.00 | 5.65 | 5.35 | 5.60 | +1.05 | +22.83% | 36 | 136 | 19.80% |
| GS240524P00425000 | 2024-04-30 1:06PM EDT | 425.00 | 7.40 | 7.25 | 7.45 | +1.30 | +21.31% | 21 | 51 | 19.18% |
| GS240524P00430000 | 2024-04-30 2:28PM EDT | 430.00 | 9.90 | 9.55 | 9.75 | +2.45 | +32.89% | 33 | 30 | 18.57% |
| GS240524P00435000 | 2024-04-29 3:45PM EDT | 435.00 | 12.00 | 12.30 | 12.60 | +1.25 | +11.63% | 15 | 26 | 18.12% |
| GS240524P00440000 | 2024-04-30 2:49PM EDT | 440.00 | 15.75 | 15.40 | 15.85 | -0.90 | -5.41% | 21 | 1 | 17.46% |
| GS240524P00450000 | 2024-04-30 12:39PM EDT | 450.00 | 24.00 | 23.20 | 24.30 | +0.50 | +2.13% | 1 | 1 | 18.58% |
